Identifier on Kraken: ALGOEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-28 |
0.3544 EUR |
657,984.5819 ALGO |
0.3673 EUR |
0.3480 EUR |
0.3690 EUR |
0.3573 EUR |
| 2022-09-27 |
0.3734 EUR |
601,193.8527 ALGO |
0.3833 EUR |
0.3530 EUR |
0.3887 EUR |
0.3620 EUR |
| 2022-09-26 |
0.3842 EUR |
1,392,251.7446 ALGO |
0.4005 EUR |
0.3706 EUR |
0.4043 EUR |
0.3782 EUR |
| 2022-09-25 |
0.4040 EUR |
1,064,380.8098 ALGO |
0.3970 EUR |
0.3907 EUR |
0.4132 EUR |
0.3998 EUR |
| 2022-09-24 |
0.3954 EUR |
956,353.8234 ALGO |
0.4117 EUR |
0.3820 EUR |
0.4125 EUR |
0.3920 EUR |
| 2022-09-23 |
0.3905 EUR |
1,575,549.6680 ALGO |
0.3759 EUR |
0.3709 EUR |
0.4130 EUR |
0.3886 EUR |
| 2022-09-22 |
0.3712 EUR |
3,105,138.5053 ALGO |
0.3404 EUR |
0.3351 EUR |
0.3926 EUR |
0.3776 EUR |
| 2022-09-21 |
0.3247 EUR |
865,745.4938 ALGO |
0.3306 EUR |
0.3131 EUR |
0.3420 EUR |
0.3314 EUR |
| 2022-09-20 |
0.3371 EUR |
1,239,787.0728 ALGO |
0.3162 EUR |
0.3162 EUR |
0.3471 EUR |
0.3306 EUR |
| 2022-09-19 |
0.3131 EUR |
481,248.8963 ALGO |
0.2925 EUR |
0.2919 EUR |
0.3248 EUR |
0.3158 EUR |
| 2022-09-18 |
0.3099 EUR |
639,765.9964 ALGO |
0.3091 EUR |
0.2892 EUR |
0.3168 EUR |
0.2915 EUR |
| 2022-09-17 |
0.3018 EUR |
532,979.8066 ALGO |
0.2976 EUR |
0.2973 EUR |
0.3096 EUR |
0.3092 EUR |
| 2022-09-16 |
0.2967 EUR |
148,084.6774 ALGO |
0.2955 EUR |
0.2902 EUR |
0.3009 EUR |
0.2966 EUR |
| 2022-09-15 |
0.2956 EUR |
382,568.7344 ALGO |
0.3036 EUR |
0.2896 EUR |
0.3036 EUR |
0.2945 EUR |
| 2022-09-14 |
0.3030 EUR |
363,318.7670 ALGO |
0.2973 EUR |
0.2964 EUR |
0.3044 EUR |
0.3035 EUR |
| 2022-09-13 |
0.3043 EUR |
984,990.3272 ALGO |
0.3194 EUR |
0.2970 EUR |
0.3194 EUR |
0.2994 EUR |
| 2022-09-12 |
0.3213 EUR |
189,739.4839 ALGO |
0.3241 EUR |
0.3138 EUR |
0.3294 EUR |
0.3169 EUR |
| 2022-09-11 |
0.3222 EUR |
249,689.2210 ALGO |
0.3200 EUR |
0.3151 EUR |
0.3286 EUR |
0.3220 EUR |
| 2022-09-10 |
0.3213 EUR |
145,795.1750 ALGO |
0.3225 EUR |
0.3160 EUR |
0.3255 EUR |
0.3212 EUR |
| 2022-09-09 |
0.3170 EUR |
529,505.2332 ALGO |
0.3079 EUR |
0.3075 EUR |
0.3246 EUR |
0.3203 EUR |
| 2022-09-08 |
0.3002 EUR |
901,106.3855 ALGO |
0.2992 EUR |
0.2938 EUR |
0.3078 EUR |
0.3078 EUR |
| 2022-09-07 |
0.2960 EUR |
382,934.1565 ALGO |
0.2885 EUR |
0.2848 EUR |
0.3013 EUR |
0.3013 EUR |
| 2022-09-06 |
0.2989 EUR |
426,514.1723 ALGO |
0.3061 EUR |
0.2839 EUR |
0.3103 EUR |
0.2876 EUR |
| 2022-09-05 |
0.3049 EUR |
290,052.5202 ALGO |
0.3154 EUR |
0.2993 EUR |
0.3165 EUR |
0.3042 EUR |
| 2022-09-04 |
0.3117 EUR |
550,904.4839 ALGO |
0.3046 EUR |
0.3046 EUR |
0.3204 EUR |
0.3125 EUR |
| 2022-09-03 |
0.3031 EUR |
99,086.0568 ALGO |
0.3033 EUR |
0.2972 EUR |
0.3049 EUR |
0.3034 EUR |
| 2022-09-02 |
0.3004 EUR |
344,123.8511 ALGO |
0.2947 EUR |
0.2925 EUR |
0.3061 EUR |
0.3016 EUR |
| 2022-09-01 |
0.2882 EUR |
232,546.2093 ALGO |
0.2875 EUR |
0.2847 EUR |
0.2947 EUR |
0.2947 EUR |
| 2022-08-31 |
0.2935 EUR |
214,129.4867 ALGO |
0.2911 EUR |
0.2879 EUR |
0.2997 EUR |
0.2906 EUR |
| 2022-08-30 |
0.2934 EUR |
171,811.9498 ALGO |
0.2979 EUR |
0.2837 EUR |
0.3022 EUR |
0.2922 EUR |
| 2022-08-29 |
0.2926 EUR |
259,975.0105 ALGO |
0.2845 EUR |
0.2823 EUR |
0.2968 EUR |
0.2958 EUR |
| 2022-08-28 |
0.2930 EUR |
59,157.9444 ALGO |
0.2900 EUR |
0.2883 EUR |
0.2966 EUR |
0.2918 EUR |
| 2022-08-27 |
0.2864 EUR |
204,354.7404 ALGO |
0.2841 EUR |
0.2804 EUR |
0.2897 EUR |
0.2881 EUR |
| 2022-08-26 |
0.2945 EUR |
727,354.5656 ALGO |
0.3080 EUR |
0.2811 EUR |
0.3083 EUR |
0.2823 EUR |
| 2022-08-25 |
0.3059 EUR |
187,753.6952 ALGO |
0.3029 EUR |
0.3005 EUR |
0.3104 EUR |
0.3057 EUR |
| 2022-08-24 |
0.3069 EUR |
286,445.3116 ALGO |
0.3087 EUR |
0.3006 EUR |
0.3099 EUR |
0.3055 EUR |
| 2022-08-23 |
0.3030 EUR |
189,975.6110 ALGO |
0.3050 EUR |
0.2957 EUR |
0.3078 EUR |
0.3054 EUR |
| 2022-08-22 |
0.2967 EUR |
368,415.7613 ALGO |
0.3054 EUR |
0.2901 EUR |
0.3054 EUR |
0.3047 EUR |
| 2022-08-21 |
0.3033 EUR |
208,478.6211 ALGO |
0.2991 EUR |
0.2965 EUR |
0.3078 EUR |
0.3059 EUR |
| 2022-08-20 |
0.3025 EUR |
189,245.2513 ALGO |
0.3015 EUR |
0.2929 EUR |
0.3115 EUR |
0.3002 EUR |
| 2022-08-19 |
0.3064 EUR |
764,260.5942 ALGO |
0.3306 EUR |
0.2985 EUR |
0.3306 EUR |
0.3032 EUR |
| 2022-08-18 |
0.3347 EUR |
290,833.0847 ALGO |
0.3347 EUR |
0.3229 EUR |
0.3428 EUR |
0.3311 EUR |
| 2022-08-17 |
0.3445 EUR |
292,347.3839 ALGO |
0.3469 EUR |
0.3327 EUR |
0.3584 EUR |
0.3342 EUR |
| 2022-08-16 |
0.3484 EUR |
233,096.6277 ALGO |
0.3519 EUR |
0.3438 EUR |
0.3544 EUR |
0.3469 EUR |
| 2022-08-15 |
0.3515 EUR |
380,963.2437 ALGO |
0.3537 EUR |
0.3437 EUR |
0.3663 EUR |
0.3485 EUR |
| 2022-08-14 |
0.3612 EUR |
568,243.8370 ALGO |
0.3595 EUR |
0.3491 EUR |
0.3739 EUR |
0.3548 EUR |
| 2022-08-13 |
0.3599 EUR |
232,230.0520 ALGO |
0.3561 EUR |
0.3552 EUR |
0.3645 EUR |
0.3613 EUR |
| 2022-08-12 |
0.3489 EUR |
268,706.9844 ALGO |
0.3503 EUR |
0.3433 EUR |
0.3559 EUR |
0.3559 EUR |
| 2022-08-11 |
0.3534 EUR |
560,145.5126 ALGO |
0.3538 EUR |
0.3483 EUR |
0.3598 EUR |
0.3509 EUR |
| 2022-08-10 |
0.3432 EUR |
971,342.0521 ALGO |
0.3384 EUR |
0.3290 EUR |
0.3540 EUR |
0.3530 EUR |